124.06
-6.6(-5.05%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 20, 2026 | 128.94 | 124.06 | 124.06 | 131.98 | 123.43 | 5.2M |
| February 19, 2026 | 130 | 130.66 | 130.66 | 131.63 | 127.09 | 3.36M |
| February 18, 2026 | 124.35 | 127.91 | 127.91 | 132.49 | 121.41 | 3.92M |
| February 17, 2026 | 117.5 | 124.8 | 124.8 | 126.96 | 114.1 | 4.93M |
| February 13, 2026 | 122.28 | 121.44 | 121.44 | 124.01 | 117.01 | 4.52M |
| February 12, 2026 | 131.06 | 121.78 | 121.78 | 132 | 121.67 | 6.44M |
| February 11, 2026 | 134.35 | 128.4 | 128.4 | 134.79 | 119.38 | 9.88M |
| February 10, 2026 | 141.07 | 134.72 | 134.72 | 142 | 131.26 | 12.59M |
| February 09, 2026 | 113.41 | 123.41 | 123.41 | 124.33 | 111.08 | 9.06M |
| February 06, 2026 | 103.11 | 111.4 | 111.4 | 113.63 | 102.3 | 9.9M |
| February 05, 2026 | 96 | 98.06 | 98.06 | 101.82 | 94.19 | 8.23M |
| February 04, 2026 | 108.04 | 96.95 | 96.95 | 108.08 | 95.07 | 14.41M |
| February 03, 2026 | 121.11 | 111.31 | 111.31 | 124.21 | 104.95 | 10.94M |
| February 02, 2026 | 121.71 | 119.96 | 119.96 | 123.75 | 118.53 | 5.57M |
| January 30, 2026 | 128.5 | 125.28 | 125.28 | 132.2 | 123.59 | 6.76M |
| January 29, 2026 | 131.42 | 129.47 | 129.47 | 135.03 | 123.25 | 5.59M |
| January 28, 2026 | 131.77 | 129.66 | 129.66 | 134.5 | 126.53 | 5.12M |
| January 27, 2026 | 130.77 | 129.57 | 129.57 | 133 | 127.7 | 4.88M |
| January 26, 2026 | 131.22 | 128.02 | 128.02 | 134.49 | 127.33 | 4.89M |
| January 23, 2026 | 135.98 | 133.16 | 133.16 | 138.24 | 131.14 | 4.35M |
| January 22, 2026 | 143 | 135.1 | 135.1 | 144.07 | 132.5 | 7.27M |
| January 21, 2026 | 153.17 | 139.16 | 139.16 | 153.4 | 134.15 | 9.44M |
| January 20, 2026 | 144.73 | 153.22 | 153.22 | 158.87 | 143.8 | 6.08M |
| January 16, 2026 | 150.05 | 150.97 | 150.97 | 155.41 | 148.81 | 4.2M |
| January 15, 2026 | 163.37 | 149.12 | 149.12 | 164.8 | 149 | 5.68M |
| January 14, 2026 | 159.5 | 156.84 | 156.84 | 160 | 148.58 | 4.92M |
| January 13, 2026 | 158.05 | 161.38 | 161.38 | 164.74 | 154.41 | 4.54M |
| January 12, 2026 | 148.75 | 156.07 | 156.07 | 156.43 | 147.36 | 4.64M |
| January 09, 2026 | 145.53 | 150.42 | 150.42 | 157.5 | 143.62 | 7.52M |
| January 08, 2026 | 140.44 | 141.59 | 141.59 | 142.94 | 135.07 | 6.23M |
| January 07, 2026 | 128.83 | 141 | 141 | 143.2 | 124.7 | 9.88M |
| January 06, 2026 | 139.88 | 132.95 | 132.95 | 139.88 | 129.51 | 7.36M |
| January 05, 2026 | 145.85 | 140.24 | 140.24 | 148.15 | 133.11 | 8.06M |
| January 02, 2026 | 148.4 | 143.22 | 143.22 | 152 | 140.59 | 5.8M |
| December 31, 2025 | 144.2 | 143.89 | 143.89 | 146.3 | 143.09 | 2.52M |
| December 30, 2025 | 144.43 | 144.92 | 144.92 | 147.72 | 142.3 | 2.18M |
| December 29, 2025 | 141.33 | 144.7 | 144.7 | 145.18 | 139.88 | 2.83M |
| December 26, 2025 | 152.22 | 144.83 | 144.83 | 152.3 | 144.66 | 2.73M |
| December 24, 2025 | 147 | 150.19 | 150.19 | 151.9 | 146.91 | 1.96M |
| December 23, 2025 | 146.69 | 147.81 | 147.81 | 150.19 | 143.12 | 3.09M |
| December 22, 2025 | 155.72 | 149.94 | 149.94 | 156.09 | 148.34 | 5.09M |
| December 19, 2025 | 142.96 | 150.13 | 150.13 | 151.42 | 141.09 | 9.66M |
| December 18, 2025 | 140.95 | 138.57 | 138.57 | 142.97 | 136.57 | 5.37M |
| December 17, 2025 | 142.32 | 134.13 | 134.13 | 143.99 | 132.76 | 4.79M |
| December 16, 2025 | 139.76 | 140.34 | 140.34 | 142.3 | 137.27 | 4.78M |
| December 15, 2025 | 147.01 | 142.02 | 142.02 | 147.78 | 141.06 | 5.59M |
| December 12, 2025 | 151 | 143.91 | 143.91 | 154 | 142.35 | 8M |
| December 11, 2025 | 159.6 | 154.47 | 154.47 | 160.27 | 148.86 | 7.09M |
| December 10, 2025 | 168.27 | 157.98 | 157.98 | 169.64 | 155.5 | 9.03M |
| December 09, 2025 | 175.36 | 170.29 | 170.29 | 176.74 | 167.18 | 4.88M |
| December 08, 2025 | 179.54 | 178.94 | 178.94 | 181 | 169.39 | 5.85M |
| December 05, 2025 | 185.17 | 176.04 | 176.04 | 186.5 | 173.9 | 5.29M |
| December 04, 2025 | 187 | 180.92 | 180.92 | 189.18 | 176.5 | 5.65M |
| December 03, 2025 | 188.37 | 189.19 | 189.19 | 190.41 | 176 | 7.5M |
| December 02, 2025 | 195.63 | 188.44 | 188.44 | 213.8 | 186.83 | 16.85M |
| December 01, 2025 | 172.02 | 171.13 | 171.13 | 183.69 | 171.13 | 10.76M |
| November 28, 2025 | 167.5 | 177.6 | 177.6 | 177.98 | 167.48 | 5.67M |
| November 26, 2025 | 156.4 | 164.01 | 164.01 | 166.98 | 155.52 | 5.38M |
| November 25, 2025 | 146.39 | 154.18 | 154.18 | 154.3 | 139 | 5.2M |
| November 24, 2025 | 137.04 | 150.85 | 150.85 | 152.38 | 137 | 16.61M |